KissMeData/367000/min/candle-20240111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240111	212400	164366740	9220	9220	9220	9220	434
3	20240111	212300	164366740	9220	9220	9220	9220	0
4	20240111	212200	164366740	9220	9220	9220	9220	0
5	20240111	212100	164366740	9220	9220	9220	9220	0
6	20240111	212000	164366740	9220	9220	9220	9220	0
7	20240111	211900	164366740	9220	9220	9220	9220	0
8	20240111	211800	164366740	9220	9220	9220	9220	0
9	20240111	211700	164366740	9220	9220	9220	9220	0
10	20240111	211600	164366740	9220	9220	9220	9220	0
11	20240111	211500	164366740	9220	9220	9220	9220	0
12	20240111	211400	164366740	9220	9220	9220	9220	0
13	20240111	211300	164366740	9220	9220	9220	9220	0
14	20240111	211200	164366740	9220	9220	9220	9220	0
15	20240111	211100	164366740	9220	9220	9220	9220	0
16	20240111	211000	164366740	9220	9220	9220	9220	0
17	20240111	210900	164366740	9220	9220	9220	9220	0
18	20240111	210800	164366740	9220	9220	9220	9220	0
19	20240111	210700	164366740	9220	9220	9220	9220	0
20	20240111	210600	164366740	9220	9220	9220	9220	0
21	20240111	210500	164366740	9220	9220	9220	9220	0
22	20240111	210400	164366740	9220	9220	9220	9220	0
23	20240111	210300	164366740	9220	9220	9220	9220	0
24	20240111	210200	164366740	9220	9220	9220	9220	0
25	20240111	210100	164366740	9220	9220	9220	9220	0
26	20240111	210000	164366740	9220	9220	9220	9220	0
27	20240111	205900	164366740	9220	9220	9220	9220	0
28	20240111	205800	164366740	9220	9220	9220	9220	0
29	20240111	205700	164366740	9220	9220	9220	9220	0
30	20240111	205600	164366740	9220	9220	9220	9220	0
31	20240111	205500	164366740	9220	9220	9220	9220	0
32	20240111	205400	164366740	9220	9220	9220	9220	434
33	20240111	205300	164366740	9220	9220	9220	9220	0
34	20240111	205200	164366740	9220	9220	9220	9220	0
35	20240111	205100	164366740	9220	9220	9220	9220	0
36	20240111	205000	164366740	9220	9220	9220	9220	0
37	20240111	204900	164366740	9220	9220	9220	9220	0
38	20240111	204800	164366740	9220	9220	9220	9220	0
39	20240111	204700	164366740	9220	9220	9220	9220	0
40	20240111	204600	164366740	9220	9220	9220	9220	0
41	20240111	204500	164366740	9220	9220	9220	9220	0
42	20240111	204400	164366740	9220	9220	9220	9220	0
43	20240111	204300	164366740	9220	9220	9220	9220	0
44	20240111	204200	164366740	9220	9220	9220	9220	0
45	20240111	204100	164366740	9220	9220	9220	9220	0
46	20240111	204000	164366740	9220	9220	9220	9220	0
47	20240111	203900	164366740	9220	9220	9220	9220	0
48	20240111	203800	164366740	9220	9220	9220	9220	0
49	20240111	203700	164366740	9220	9220	9220	9220	0
50	20240111	203600	164366740	9220	9220	9220	9220	0
51	20240111	203500	164366740	9220	9220	9220	9220	0
52	20240111	203400	164366740	9220	9220	9220	9220	0
53	20240111	203300	164366740	9220	9220	9220	9220	0
54	20240111	203200	164366740	9220	9220	9220	9220	0
55	20240111	203100	164366740	9220	9220	9220	9220	0
56	20240111	203000	164366740	9220	9220	9220	9220	0
57	20240111	202900	164366740	9220	9220	9220	9220	0
58	20240111	202800	164366740	9220	9220	9220	9220	0
59	20240111	202700	164366740	9220	9220	9220	9220	0
60	20240111	202600	164366740	9220	9220	9220	9220	0
61	20240111	202500	164366740	9220	9220	9220	9220	0
62	20240111	202400	164366740	9220	9220	9220	9220	434
63	20240111	202300	164366740	9220	9220	9220	9220	0
64	20240111	202200	164366740	9220	9220	9220	9220	0
65	20240111	202100	164366740	9220	9220	9220	9220	0
66	20240111	202000	164366740	9220	9220	9220	9220	0
67	20240111	201900	164366740	9220	9220	9220	9220	0
68	20240111	201800	164366740	9220	9220	9220	9220	0
69	20240111	201700	164366740	9220	9220	9220	9220	0
70	20240111	201600	164366740	9220	9220	9220	9220	0
71	20240111	201500	164366740	9220	9220	9220	9220	0
72	20240111	201400	164366740	9220	9220	9220	9220	0
73	20240111	201300	164366740	9220	9220	9220	9220	0
74	20240111	201200	164366740	9220	9220	9220	9220	0
75	20240111	201100	164366740	9220	9220	9220	9220	0
76	20240111	201000	164366740	9220	9220	9220	9220	0
77	20240111	200900	164366740	9220	9220	9220	9220	0
78	20240111	200800	164366740	9220	9220	9220	9220	0
79	20240111	200700	164366740	9220	9220	9220	9220	0
80	20240111	200600	164366740	9220	9220	9220	9220	0
81	20240111	200500	164366740	9220	9220	9220	9220	0
82	20240111	200400	164366740	9220	9220	9220	9220	0
83	20240111	200300	164366740	9220	9220	9220	9220	0
84	20240111	200200	164366740	9220	9220	9220	9220	0
85	20240111	200100	164366740	9220	9220	9220	9220	0
86	20240111	200000	164366740	9220	9220	9220	9220	0
87	20240111	195900	164366740	9220	9220	9220	9220	0
88	20240111	195800	164366740	9220	9220	9220	9220	0
89	20240111	195700	164366740	9220	9220	9220	9220	0
90	20240111	195600	164366740	9220	9220	9220	9220	0
91	20240111	195500	164366740	9220	9220	9220	9220	0
92	20240111	195400	164366740	9220	9220	9220	9220	434
93	20240111	195300	164366740	9220	9220	9220	9220	0
94	20240111	195200	164366740	9220	9220	9220	9220	0
95	20240111	195100	164366740	9220	9220	9220	9220	0
96	20240111	195000	164366740	9220	9220	9220	9220	0
97	20240111	194900	164366740	9220	9220	9220	9220	0
98	20240111	194800	164366740	9220	9220	9220	9220	0
99	20240111	194700	164366740	9220	9220	9220	9220	0
100	20240111	194600	164366740	9220	9220	9220	9220	0
101	20240111	194500	164366740	9220	9220	9220	9220	0
102	20240111	194400	164366740	9220	9220	9220	9220	0
103	20240111	194300	164366740	9220	9220	9220	9220	0
104	20240111	194200	164366740	9220	9220	9220	9220	0
105	20240111	194100	164366740	9220	9220	9220	9220	0
106	20240111	194000	164366740	9220	9220	9220	9220	0
107	20240111	193900	164366740	9220	9220	9220	9220	0
108	20240111	193800	164366740	9220	9220	9220	9220	0
109	20240111	193700	164366740	9220	9220	9220	9220	0
110	20240111	193600	164366740	9220	9220	9220	9220	0
111	20240111	193500	164366740	9220	9220	9220	9220	0
112	20240111	193400	164366740	9220	9220	9220	9220	0
113	20240111	193300	164366740	9220	9220	9220	9220	0
114	20240111	193200	164366740	9220	9220	9220	9220	0
115	20240111	193100	164366740	9220	9220	9220	9220	0
116	20240111	193000	164366740	9220	9220	9220	9220	0
117	20240111	192900	164366740	9220	9220	9220	9220	0
118	20240111	192800	164366740	9220	9220	9220	9220	0
119	20240111	192700	164366740	9220	9220	9220	9220	0
120	20240111	192600	164366740	9220	9220	9220	9220	0
121	20240111	192500	164366740	9220	9220	9220	9220	0
122	20240111	192400	164366740	9220	9220	9220	9220	434
123	20240111	192300	164366740	9220	9220	9220	9220	0
124	20240111	192200	164366740	9220	9220	9220	9220	0
125	20240111	192100	164366740	9220	9220	9220	9220	0
126	20240111	192000	164366740	9220	9220	9220	9220	0
127	20240111	191900	164366740	9220	9220	9220	9220	0
128	20240111	191800	164366740	9220	9220	9220	9220	0
129	20240111	191700	164366740	9220	9220	9220	9220	0
130	20240111	191600	164366740	9220	9220	9220	9220	0
131	20240111	191500	164366740	9220	9220	9220	9220	0
132	20240111	191400	164366740	9220	9220	9220	9220	0
133	20240111	191300	164366740	9220	9220	9220	9220	0
134	20240111	191200	164366740	9220	9220	9220	9220	0
135	20240111	191100	164366740	9220	9220	9220	9220	0
136	20240111	191000	164366740	9220	9220	9220	9220	0
137	20240111	190900	164366740	9220	9220	9220	9220	0
138	20240111	190800	164366740	9220	9220	9220	9220	0
139	20240111	190700	164366740	9220	9220	9220	9220	0
140	20240111	190600	164366740	9220	9220	9220	9220	0
141	20240111	190500	164366740	9220	9220	9220	9220	0
142	20240111	190400	164366740	9220	9220	9220	9220	0
143	20240111	190300	164366740	9220	9220	9220	9220	0
144	20240111	190200	164366740	9220	9220	9220	9220	0
145	20240111	190100	164366740	9220	9220	9220	9220	0
146	20240111	190000	164366740	9220	9220	9220	9220	0
147	20240111	185900	164366740	9220	9220	9220	9220	0
148	20240111	185800	164366740	9220	9220	9220	9220	0
149	20240111	185700	164366740	9220	9220	9220	9220	0
150	20240111	185600	164366740	9220	9220	9220	9220	0
151	20240111	185500	164366740	9220	9220	9220	9220	0
152	20240111	185400	164366740	9220	9220	9220	9220	434
153	20240111	185300	164366740	9220	9220	9220	9220	0
154	20240111	185200	164366740	9220	9220	9220	9220	0
155	20240111	185100	164366740	9220	9220	9220	9220	0
156	20240111	185000	164366740	9220	9220	9220	9220	0
157	20240111	184900	164366740	9220	9220	9220	9220	0
158	20240111	184800	164366740	9220	9220	9220	9220	0
159	20240111	184700	164366740	9220	9220	9220	9220	0
160	20240111	184600	164366740	9220	9220	9220	9220	0
161	20240111	184500	164366740	9220	9220	9220	9220	0
162	20240111	184400	164366740	9220	9220	9220	9220	0
163	20240111	184300	164366740	9220	9220	9220	9220	0
164	20240111	184200	164366740	9220	9220	9220	9220	0
165	20240111	184100	164366740	9220	9220	9220	9220	0
166	20240111	184000	164366740	9220	9220	9220	9220	0
167	20240111	183900	164366740	9220	9220	9220	9220	0
168	20240111	183800	164366740	9220	9220	9220	9220	0
169	20240111	183700	164366740	9220	9220	9220	9220	0
170	20240111	183600	164366740	9220	9220	9220	9220	0
171	20240111	183500	164366740	9220	9220	9220	9220	0
172	20240111	183400	164366740	9220	9220	9220	9220	0
173	20240111	183300	164366740	9220	9220	9220	9220	0
174	20240111	183200	164366740	9220	9220	9220	9220	0
175	20240111	183100	164366740	9220	9220	9220	9220	0
176	20240111	183000	164366740	9220	9220	9220	9220	0
177	20240111	182900	164366740	9220	9220	9220	9220	0
178	20240111	182800	164366740	9220	9220	9220	9220	0
179	20240111	182700	164366740	9220	9220	9220	9220	0
180	20240111	182600	164366740	9220	9220	9220	9220	0
181	20240111	182500	164366740	9220	9220	9220	9220	0
182	20240111	182400	164366740	9220	9220	9220	9220	434
183	20240111	182300	164366740	9220	9220	9220	9220	0
184	20240111	182200	164366740	9220	9220	9220	9220	0
185	20240111	182100	164366740	9220	9220	9220	9220	0
186	20240111	182000	164366740	9220	9220	9220	9220	0
187	20240111	181900	164366740	9220	9220	9220	9220	0
188	20240111	181800	164366740	9220	9220	9220	9220	0
189	20240111	181700	164366740	9220	9220	9220	9220	0
190	20240111	181600	164366740	9220	9220	9220	9220	0
191	20240111	181500	164366740	9220	9220	9220	9220	0
192	20240111	181400	164366740	9220	9220	9220	9220	0
193	20240111	181300	164366740	9220	9220	9220	9220	0
194	20240111	181200	164366740	9220	9220	9220	9220	0
195	20240111	181100	164366740	9220	9220	9220	9220	0
196	20240111	181000	164366740	9220	9220	9220	9220	0
197	20240111	180900	164366740	9220	9220	9220	9220	0
198	20240111	180800	164366740	9220	9220	9220	9220	0
199	20240111	180700	164366740	9220	9220	9220	9220	0
200	20240111	180600	164366740	9220	9220	9220	9220	0
201	20240111	180500	164366740	9220	9220	9220	9220	0
202	20240111	180400	164366740	9220	9220	9220	9220	0
203	20240111	180300	164366740	9220	9220	9220	9220	0
204	20240111	180200	164366740	9220	9220	9220	9220	0
205	20240111	180100	164366740	9220	9220	9220	9220	0
206	20240111	180000	164366740	9220	9220	9220	9220	0
207	20240111	175900	164366740	9220	9220	9220	9220	0
208	20240111	175800	164366740	9220	9220	9220	9220	0
209	20240111	175700	164366740	9220	9220	9220	9220	0
210	20240111	175600	164366740	9220	9220	9220	9220	0
211	20240111	175500	164366740	9220	9220	9220	9220	0
212	20240111	175400	164366740	9220	9220	9220	9220	434
213	20240111	175300	164366740	9220	9220	9220	9220	0
214	20240111	175200	164366740	9220	9220	9220	9220	0
215	20240111	175100	164366740	9220	9220	9220	9220	0
216	20240111	175000	164366740	9220	9220	9220	9220	0
217	20240111	174900	164366740	9220	9220	9220	9220	0
218	20240111	174800	164366740	9220	9220	9220	9220	0
219	20240111	174700	164366740	9220	9220	9220	9220	0
220	20240111	174600	164366740	9220	9220	9220	9220	0
221	20240111	174500	164366740	9220	9220	9220	9220	0
222	20240111	174400	164366740	9220	9220	9220	9220	0
223	20240111	174300	164366740	9220	9220	9220	9220	0
224	20240111	174200	164366740	9220	9220	9220	9220	0
225	20240111	174100	164366740	9220	9220	9220	9220	0
226	20240111	174000	164366740	9220	9220	9220	9220	0
227	20240111	173900	164366740	9220	9220	9220	9220	0
228	20240111	173800	164366740	9220	9220	9220	9220	0
229	20240111	173700	164366740	9220	9220	9220	9220	0
230	20240111	173600	164366740	9220	9220	9220	9220	0
231	20240111	173500	164366740	9220	9220	9220	9220	0
232	20240111	173400	164366740	9220	9220	9220	9220	0
233	20240111	173300	164366740	9220	9220	9220	9220	0
234	20240111	173200	164366740	9220	9220	9220	9220	0
235	20240111	173100	164366740	9220	9220	9220	9220	0
236	20240111	173000	164366740	9220	9220	9220	9220	0
237	20240111	172900	164366740	9220	9220	9220	9220	0
238	20240111	172800	164366740	9220	9220	9220	9220	0
239	20240111	172700	164366740	9220	9220	9220	9220	0
240	20240111	172600	164366740	9220	9220	9220	9220	0
241	20240111	172500	164366740	9220	9220	9220	9220	0
242	20240111	172400	164366740	9220	9220	9220	9220	434
243	20240111	172300	164366740	9220	9220	9220	9220	0
244	20240111	172200	164366740	9220	9220	9220	9220	0
245	20240111	172100	164366740	9220	9220	9220	9220	0
246	20240111	172000	164366740	9220	9220	9220	9220	0
247	20240111	171900	164366740	9220	9220	9220	9220	0
248	20240111	171800	164366740	9220	9220	9220	9220	0
249	20240111	171700	164366740	9220	9220	9220	9220	0
250	20240111	171600	164366740	9220	9220	9220	9220	0
251	20240111	171500	164366740	9220	9220	9220	9220	0
252	20240111	171400	164366740	9220	9220	9220	9220	0
253	20240111	171300	164366740	9220	9220	9220	9220	0
254	20240111	171200	164366740	9220	9220	9220	9220	0
255	20240111	171100	164366740	9220	9220	9220	9220	0
256	20240111	171000	164366740	9220	9220	9220	9220	0
257	20240111	170900	164366740	9220	9220	9220	9220	0
258	20240111	170800	164366740	9220	9220	9220	9220	0
259	20240111	170700	164366740	9220	9220	9220	9220	0
260	20240111	170600	164366740	9220	9220	9220	9220	0
261	20240111	170500	164366740	9220	9220	9220	9220	0
262	20240111	170400	164366740	9220	9220	9220	9220	0
263	20240111	170300	164366740	9220	9220	9220	9220	0
264	20240111	170200	164366740	9220	9220	9220	9220	0
265	20240111	170100	164366740	9220	9220	9220	9220	0
266	20240111	170000	164366740	9220	9220	9220	9220	0
267	20240111	165900	164366740	9220	9220	9220	9220	0
268	20240111	165800	164366740	9220	9220	9220	9220	0
269	20240111	165700	164366740	9220	9220	9220	9220	0
270	20240111	165600	164366740	9220	9220	9220	9220	0
271	20240111	165500	164366740	9220	9220	9220	9220	0
272	20240111	165400	164366740	9220	9220	9220	9220	434
273	20240111	165300	164366740	9220	9220	9220	9220	0
274	20240111	165200	164366740	9220	9220	9220	9220	0
275	20240111	165100	164366740	9220	9220	9220	9220	0
276	20240111	165000	164366740	9220	9220	9220	9220	0
277	20240111	164900	164366740	9220	9220	9220	9220	0
278	20240111	164800	164366740	9220	9220	9220	9220	0
279	20240111	164700	164366740	9220	9220	9220	9220	0
280	20240111	164600	164366740	9220	9220	9220	9220	0
281	20240111	164500	164366740	9220	9220	9220	9220	0
282	20240111	164400	164366740	9220	9220	9220	9220	0
283	20240111	164300	164366740	9220	9220	9220	9220	0
284	20240111	164200	164366740	9220	9220	9220	9220	0
285	20240111	164100	164366740	9220	9220	9220	9220	0
286	20240111	164000	164366740	9220	9220	9220	9220	0
287	20240111	163900	164366740	9220	9220	9220	9220	0
288	20240111	163800	164366740	9220	9220	9220	9220	0
289	20240111	163700	164366740	9220	9220	9220	9220	0
290	20240111	163600	164366740	9220	9220	9220	9220	0
291	20240111	163500	164366740	9220	9220	9220	9220	0
292	20240111	163400	164366740	9220	9220	9220	9220	0
293	20240111	163300	164366740	9220	9220	9220	9220	0
294	20240111	163200	164366740	9220	9220	9220	9220	0
295	20240111	163100	164366740	9220	9220	9220	9220	0
296	20240111	163000	164366740	9220	9220	9220	9220	0
297	20240111	162900	164366740	9220	9220	9220	9220	0
298	20240111	162800	164366740	9220	9220	9220	9220	0
299	20240111	162700	164366740	9220	9220	9220	9220	0
300	20240111	162600	164366740	9220	9220	9220	9220	0
301	20240111	162500	164366740	9220	9220	9220	9220	0
302	20240111	162400	164366740	9220	9220	9220	9220	434
303	20240111	162300	164366740	9220	9220	9220	9220	0
304	20240111	162200	164366740	9220	9220	9220	9220	0
305	20240111	162100	164366740	9220	9220	9220	9220	0
306	20240111	162000	164366740	9220	9220	9220	9220	0
307	20240111	161900	164366740	9220	9220	9220	9220	0
308	20240111	161800	164366740	9220	9220	9220	9220	0
309	20240111	161700	164366740	9220	9220	9220	9220	0
310	20240111	161600	164366740	9220	9220	9220	9220	0
311	20240111	161500	164366740	9220	9220	9220	9220	0
312	20240111	161400	164366740	9220	9220	9220	9220	0
313	20240111	161300	164366740	9220	9220	9220	9220	0
314	20240111	161200	164366740	9220	9220	9220	9220	0
315	20240111	161100	164366740	9220	9220	9220	9220	0
316	20240111	161000	164366740	9220	9220	9220	9220	0
317	20240111	160900	164366740	9220	9220	9220	9220	0
318	20240111	160800	164366740	9220	9220	9220	9220	0
319	20240111	160700	164366740	9220	9220	9220	9220	0
320	20240111	160600	164366740	9220	9220	9220	9220	0
321	20240111	160500	164366740	9220	9220	9220	9220	0
322	20240111	160400	164366740	9220	9220	9220	9220	0
323	20240111	160300	164366740	9220	9220	9220	9220	0
324	20240111	160200	164366740	9220	9220	9220	9220	0
325	20240111	160100	164366740	9220	9220	9220	9220	0
326	20240111	160000	164366740	9220	9220	9220	9220	0
327	20240111	155900	164366740	9220	9220	9220	9220	0
328	20240111	155800	164366740	9220	9220	9220	9220	0
329	20240111	155700	164366740	9220	9220	9220	9220	0
330	20240111	155600	164366740	9220	9220	9220	9220	0
331	20240111	155500	164366740	9220	9220	9220	9220	0
332	20240111	155400	164366740	9220	9220	9220	9220	434
333	20240111	155300	164366740	9220	9220	9220	9220	0
334	20240111	155200	164366740	9220	9220	9220	9220	0
335	20240111	155100	164366740	9220	9220	9220	9220	0
336	20240111	155000	164366740	9220	9220	9220	9220	0
337	20240111	154900	164366740	9220	9220	9220	9220	0
338	20240111	154800	164366740	9220	9220	9220	9220	0
339	20240111	154700	164366740	9220	9220	9220	9220	0
340	20240111	154600	164366740	9220	9220	9220	9220	0
341	20240111	154500	164366740	9220	9220	9220	9220	0
342	20240111	154400	164366740	9220	9220	9220	9220	0
343	20240111	154300	164366740	9220	9220	9220	9220	0
344	20240111	154200	164366740	9220	9220	9220	9220	0
345	20240111	154100	164366740	9220	9220	9220	9220	0
346	20240111	154000	164366740	9220	9220	9220	9220	0
347	20240111	153900	164366740	9220	9220	9220	9220	0
348	20240111	153800	164366740	9220	9220	9220	9220	0
349	20240111	153700	164366740	9220	9220	9220	9220	0
350	20240111	153600	164366740	9220	9220	9220	9220	0
351	20240111	153500	164366740	9220	9220	9220	9220	0
352	20240111	153400	164366740	9220	9220	9220	9220	0
353	20240111	153300	164366740	9220	9220	9220	9220	0
354	20240111	153200	164366740	9220	9220	9220	9220	0
355	20240111	153100	164366740	9220	9220	9220	9220	0
356	20240111	153000	164366740	9220	9220	9220	9220	434
357	20240111	152900	160365260	9200	9200	9200	9200	0
358	20240111	152800	160365260	9200	9200	9200	9200	0
359	20240111	152700	160365260	9200	9200	9200	9200	0
360	20240111	152600	160365260	9200	9200	9200	9200	0
361	20240111	152500	160365260	9200	9200	9200	9200	0
362	20240111	152400	160365260	9200	9200	9200	9200	0
363	20240111	152300	160365260	9200	9200	9200	9200	0
364	20240111	152200	160365260	9200	9200	9200	9200	0
365	20240111	152100	160365260	9200	9200	9200	9200	0
366	20240111	152000	160365260	9200	9200	9200	9200	0
367	20240111	151900	160365260	9200	9200	9200	9200	109
368	20240111	151800	159362460	9200	9200	9200	9200	7
369	20240111	151700	159298060	9220	9220	9220	9220	0
370	20240111	151600	159298060	9220	9200	9220	9200	32
371	20240111	151500	159003640	9220	9220	9220	9220	2
372	20240111	151400	158985200	9220	9220	9220	9220	1
373	20240111	151300	158975980	9200	9220	9220	9200	30
374	20240111	151200	158699920	9220	9220	9220	9220	0
375	20240111	151100	158699920	9220	9220	9220	9220	1
376	20240111	151000	158690700	9200	9200	9200	9200	0
377	20240111	150900	158690700	9200	9200	9200	9200	13
378	20240111	150800	158571100	9200	9200	9200	9200	35
379	20240111	150700	158249100	9220	9200	9220	9200	14
380	20240111	150600	158120280	9200	9200	9200	9200	112
381	20240111	150500	157089880	9230	9230	9230	9230	1
382	20240111	150400	157080650	9200	9200	9200	9200	13
383	20240111	150300	156961050	9200	9200	9200	9200	16
384	20240111	150200	156813850	9230	9200	9230	9200	14
385	20240111	150100	156685020	9230	9230	9230	9230	2
386	20240111	150000	156666560	9200	9230	9240	9200	107
387	20240111	145900	155679370	9230	9230	9230	9230	14
388	20240111	145800	155550150	9240	9230	9240	9230	48
389	20240111	145700	155106800	9230	9230	9230	9230	0
390	20240111	145600	155106800	9230	9240	9240	9230	39
391	20240111	145500	154746710	9230	9190	9230	9190	37
392	20240111	145400	154405830	9190	9190	9190	9190	13
393	20240111	145300	154286360	9190	9190	9190	9190	4
394	20240111	145200	154249600	9180	9180	9180	9180	12
395	20240111	145100	154139440	9180	9230	9230	9180	15
396	20240111	145000	154001600	9190	9190	9190	9190	12
397	20240111	144900	153891320	9220	9220	9220	9220	2
398	20240111	144800	153872880	9190	9220	9220	9190	23
399	20240111	144700	153661240	9190	9220	9220	9190	13
400	20240111	144600	153541740	9190	9190	9190	9190	13
401	20240111	144500	153422270	9190	9190	9190	9190	0
402	20240111	144400	153422270	9190	9190	9190	9190	12
403	20240111	144300	153311990	9180	9200	9200	9180	264
404	20240111	144200	150886860	9190	9190	9190	9190	12
405	20240111	144100	150776580	9180	9180	9180	9180	0
406	20240111	144000	150776580	9180	9180	9180	9180	13
407	20240111	143900	150657240	9220	9220	9220	9180	19
408	20240111	143800	150482540	9220	9180	9220	9180	23
409	20240111	143700	150271040	9180	9180	9180	9180	0
410	20240111	143600	150271040	9180	9180	9180	9180	12
411	20240111	143500	150160880	9180	9180	9180	9180	13
412	20240111	143400	150041540	9180	9180	9180	9180	12
413	20240111	143300	149931380	9180	9180	9180	9180	0
414	20240111	143200	149931380	9180	9180	9180	9180	13
415	20240111	143100	149812040	9180	9180	9180	9180	12
416	20240111	143000	149701880	9180	9180	9180	9180	13
417	20240111	142900	149582540	9180	9180	9180	9180	0
418	20240111	142800	149582540	9180	9180	9180	9180	12
419	20240111	142700	149472380	9180	9180	9180	9180	13
420	20240111	142600	149353040	9180	9180	9180	9180	12
421	20240111	142500	149242880	9180	9180	9180	9180	0
422	20240111	142400	149242880	9180	9180	9180	9180	121
423	20240111	142300	148132100	9220	9180	9220	9180	15
424	20240111	142200	147994320	9180	9180	9180	9180	13
425	20240111	142100	147874980	9180	9180	9180	9180	0
426	20240111	142000	147874980	9180	9180	9180	9180	112
427	20240111	141900	146846820	9180	9180	9180	9180	13
428	20240111	141800	146727480	9180	9180	9180	9180	12
429	20240111	141700	146617320	9180	9180	9180	9180	13
430	20240111	141600	146497980	9190	9190	9190	9190	312
431	20240111	141500	143630700	9190	9180	9190	9170	485
432	20240111	141400	139178290	9180	9180	9180	9180	249
433	20240111	141300	136892470	9180	9180	9180	9180	12
434	20240111	141200	136782310	9180	9180	9180	9180	0
435	20240111	141100	136782310	9180	9190	9190	9180	117
436	20240111	141000	135707250	9190	9220	9220	9190	13
437	20240111	140900	135587750	9210	9210	9210	9210	13
438	20240111	140800	135468020	9210	9210	9210	9210	0
439	20240111	140700	135468020	9210	9210	9210	9210	12
440	20240111	140600	135357500	9220	9210	9220	9210	50
441	20240111	140500	134896990	9210	9180	9210	9180	149
442	20240111	140400	133525060	9180	9180	9180	9180	12
443	20240111	140300	133414900	9180	9180	9180	9180	13
444	20240111	140200	133295560	9180	9210	9210	9180	13
445	20240111	140100	133176190	9180	9180	9180	9180	13
446	20240111	140000	133056850	9180	9180	9180	9180	45
447	20240111	135900	132643750	9180	9180	9180	9180	12
448	20240111	135800	132533590	9180	9180	9180	9180	19
449	20240111	135700	132359170	9180	9180	9180	9180	12
450	20240111	135600	132249010	9180	9180	9180	9180	0
451	20240111	135500	132249010	9180	9180	9180	9180	13
452	20240111	135400	132129670	9180	9200	9200	9180	13
453	20240111	135300	132010310	9180	9180	9180	9180	13
454	20240111	135200	131890970	9180	9180	9180	9180	490
455	20240111	135100	127392770	9180	9180	9180	9180	12
456	20240111	135000	127282610	9180	9180	9180	9180	13
457	20240111	134900	127163270	9180	9180	9180	9180	12
458	20240111	134800	127053110	9180	9180	9180	9180	0
459	20240111	134700	127053110	9180	9180	9180	9180	13
460	20240111	134600	126933770	9180	9180	9180	9180	12
461	20240111	134500	126823610	9180	9180	9180	9180	13
462	20240111	134400	126704270	9190	9190	9190	9190	4
463	20240111	134300	126667510	9190	9190	9190	9190	8
464	20240111	134200	126593990	9190	9190	9190	9190	13
465	20240111	134100	126474520	9190	9190	9190	9190	202
466	20240111	134000	124618140	9190	9190	9190	9190	5
467	20240111	133900	124572190	9200	9190	9200	9190	122
468	20240111	133800	123450920	9200	9190	9200	9190	13
469	20240111	133700	123331440	9190	9190	9190	9190	37
470	20240111	133600	122991410	9190	9190	9190	9190	4
471	20240111	133500	122954650	9190	9190	9190	9190	12
472	20240111	133400	122844370	9190	9200	9200	9190	113
473	20240111	133300	121804900	9200	9200	9200	9200	12
474	20240111	133200	121694500	9200	9200	9200	9200	13
475	20240111	133100	121574900	9200	9200	9200	9200	0
476	20240111	133000	121574900	9200	9200	9200	9200	12
477	20240111	132900	121464500	9200	9200	9200	9200	41
478	20240111	132800	121087300	9200	9200	9200	9200	12
479	20240111	132700	120976900	9200	9200	9200	9200	0
480	20240111	132600	120976900	9200	9200	9200	9200	13
481	20240111	132500	120857300	9220	9200	9220	9200	13
482	20240111	132400	120737680	9200	9200	9200	9200	13
483	20240111	132300	120618080	9200	9200	9200	9200	7
484	20240111	132200	120553680	9200	9200	9200	9200	217
485	20240111	132100	118557280	9200	9200	9200	9200	13
486	20240111	132000	118437680	9210	9200	9210	9200	20
487	20240111	131900	118253600	9210	9210	9210	9210	2
488	20240111	131800	118235180	9210	9210	9210	9210	18
489	20240111	131700	118069400	9210	9220	9220	9210	515
490	20240111	131600	113325250	9240	9210	9240	9210	24
491	20240111	131500	113103980	9210	9210	9210	9210	0
492	20240111	131400	113103980	9210	9220	9220	9210	82
493	20240111	131300	112348060	9210	9210	9210	9210	39
494	20240111	131200	111988870	9220	9210	9220	9210	67
495	20240111	131100	111371500	9210	9210	9210	9210	5
496	20240111	131000	111325450	9210	9210	9210	9210	28
497	20240111	130900	111067570	9210	9210	9210	9210	12
498	20240111	130800	110957050	9210	9210	9210	9210	13
499	20240111	130700	110837320	9210	9210	9210	9210	0
500	20240111	130600	110837320	9210	9210	9210	9210	12
501	20240111	130500	110726800	9210	9200	9210	9200	23
502	20240111	130400	110515100	9200	9200	9200	9200	12
503	20240111	130300	110404700	9220	9220	9220	9220	1
504	20240111	130200	110395480	9200	9200	9200	9200	13
505	20240111	130100	110275880	9200	9200	9200	9200	12
506	20240111	130000	110165480	9200	9200	9200	9200	13
507	20240111	125900	110045880	9200	9200	9200	9200	0
508	20240111	125800	110045880	9200	9200	9200	9200	12
509	20240111	125700	109935480	9190	9200	9220	9190	19
510	20240111	125600	109760790	9190	9190	9190	9190	12
511	20240111	125500	109650510	9190	9190	9190	9190	0
512	20240111	125400	109650510	9190	9190	9190	9190	13
513	20240111	125300	109531040	9190	9190	9190	9190	12
514	20240111	125200	109420760	9190	9190	9190	9190	13
515	20240111	125100	109301290	9200	9200	9200	9200	1
516	20240111	125000	109292090	9190	9190	9190	9190	12
517	20240111	124900	109181810	9190	9190	9190	9190	13
518	20240111	124800	109062340	9190	9190	9190	9190	12
519	20240111	124700	108952060	9190	9200	9200	9190	15
520	20240111	124600	108814140	9220	9220	9220	9220	1
521	20240111	124500	108804920	9200	9200	9200	9200	12
522	20240111	124400	108694520	9200	9210	9210	9200	15
523	20240111	124300	108556500	9200	9200	9200	9200	12
524	20240111	124200	108446100	9200	9200	9200	9200	0
525	20240111	124100	108446100	9200	9200	9200	9200	13
526	20240111	124000	108326500	9200	9200	9200	9200	12
527	20240111	123900	108216100	9200	9200	9200	9200	13
528	20240111	123800	108096500	9200	9200	9200	9200	0
529	20240111	123700	108096500	9200	9240	9240	9190	23
530	20240111	123600	107884710	9190	9190	9190	9190	33
531	20240111	123500	107581440	9200	9200	9200	9190	17
532	20240111	123400	107425090	9200	9200	9200	9200	0
533	20240111	123300	107425090	9200	9200	9200	9200	13
534	20240111	123200	107305490	9200	9200	9200	9200	12
535	20240111	123100	107195090	9200	9200	9200	9200	65
536	20240111	123000	106597090	9240	9240	9240	9240	1
537	20240111	122900	106587850	9240	9240	9240	9240	0
538	20240111	122800	106587850	9240	9240	9240	9240	0
539	20240111	122700	106587850	9240	9240	9240	9240	0
540	20240111	122600	106587850	9240	9240	9240	9240	0
541	20240111	122500	106587850	9240	9240	9240	9240	0
542	20240111	122400	106587850	9240	9240	9240	9240	0
543	20240111	122300	106587850	9240	9240	9240	9240	0
544	20240111	122200	106587850	9240	9240	9240	9240	0
545	20240111	122100	106587850	9240	9240	9240	9240	108
546	20240111	122000	105589930	9240	9240	9240	9240	0
547	20240111	121900	105589930	9240	9240	9240	9240	0
548	20240111	121800	105589930	9240	9240	9240	9240	10
549	20240111	121700	105497530	9180	9230	9230	9180	409
550	20240111	121600	101738540	9230	9230	9230	9230	6
551	20240111	121500	101683160	9230	9230	9230	9230	33
552	20240111	121400	101378570	9240	9240	9240	9240	0
553	20240111	121300	101378570	9240	9240	9240	9240	0
554	20240111	121200	101378570	9240	9240	9240	9240	0
555	20240111	121100	101378570	9240	9240	9240	9240	4
556	20240111	121000	101341610	9240	9240	9240	9240	0
557	20240111	120900	101341610	9240	9240	9240	9240	6
558	20240111	120800	101286170	9260	9260	9260	9260	0
559	20240111	120700	101286170	9260	9260	9260	9260	0
560	20240111	120600	101286170	9260	9260	9260	9260	25
561	20240111	120500	101054670	9260	9260	9260	9260	50
562	20240111	120400	100591670	9260	9260	9260	9260	0
563	20240111	120300	100591670	9260	9260	9260	9260	0
564	20240111	120200	100591670	9260	9260	9260	9260	0
565	20240111	120100	100591670	9260	9260	9260	9260	0
566	20240111	120000	100591670	9260	9260	9260	9260	0
567	20240111	115900	100591670	9260	9260	9260	9260	0
568	20240111	115800	100591670	9260	9260	9260	9260	0
569	20240111	115700	100591670	9260	9260	9260	9260	2
570	20240111	115600	100573150	9190	9190	9190	9190	0
571	20240111	115500	100573150	9190	9190	9190	9190	0
572	20240111	115400	100573150	9190	9190	9190	9190	0
573	20240111	115300	100573150	9190	9190	9190	9190	0
574	20240111	115200	100573150	9190	9190	9190	9190	0
575	20240111	115100	100573150	9190	9190	9190	9190	0
576	20240111	115000	100573150	9190	9190	9190	9190	0
577	20240111	114900	100573150	9190	9190	9190	9190	25
578	20240111	114800	100343400	9190	9190	9190	9190	0
579	20240111	114700	100343400	9190	9190	9190	9190	0
580	20240111	114600	100343400	9190	9190	9190	9190	0
581	20240111	114500	100343400	9190	9190	9190	9190	0
582	20240111	114400	100343400	9190	9190	9190	9190	0
583	20240111	114300	100343400	9190	9200	9200	9190	91
584	20240111	114200	99506230	9250	9250	9250	9250	0
585	20240111	114100	99506230	9250	9250	9250	9250	18
586	20240111	114000	99339730	9250	9250	9250	9250	1
587	20240111	113900	99330480	9250	9250	9250	9250	1
588	20240111	113800	99321230	9260	9260	9260	9260	0
589	20240111	113700	99321230	9260	9260	9260	9260	0
590	20240111	113600	99321230	9260	9260	9260	9260	0
591	20240111	113500	99321230	9260	9260	9260	9260	0
592	20240111	113400	99321230	9260	9260	9260	9260	0
593	20240111	113300	99321230	9260	9260	9260	9260	0
594	20240111	113200	99321230	9260	9260	9260	9260	0
595	20240111	113100	99321230	9260	9260	9260	9260	0
596	20240111	113000	99321230	9260	9260	9260	9260	0
597	20240111	112900	99321230	9260	9240	9260	9240	18
598	20240111	112800	99154830	9190	9190	9190	9190	0
599	20240111	112700	99154830	9190	9190	9190	9190	22
600	20240111	112600	98952650	9250	9250	9250	9250	0
601	20240111	112500	98952650	9250	9250	9250	9250	2
602	20240111	112400	98934150	9170	9170	9170	9170	0
603	20240111	112300	98934150	9170	9210	9210	9170	517
604	20240111	112200	94189830	9280	9280	9280	9280	16
605	20240111	112100	94041350	9290	9290	9290	9290	0
606	20240111	112000	94041350	9290	9290	9290	9290	2
607	20240111	111900	94022770	9290	9280	9290	9280	3
608	20240111	111800	93994920	9200	9200	9200	9200	0
609	20240111	111700	93994920	9200	9200	9200	9200	0
610	20240111	111600	93994920	9200	9210	9210	9200	162
611	20240111	111500	92503990	9270	9270	9270	9270	0
612	20240111	111400	92503990	9270	9270	9270	9270	1
613	20240111	111300	92494720	9300	9300	9300	9300	0
614	20240111	111200	92494720	9300	9300	9300	9300	0
615	20240111	111100	92494720	9300	9270	9300	9270	685
616	20240111	111000	86127650	9270	9270	9270	9270	0
617	20240111	110900	86127650	9270	9270	9270	9270	2
618	20240111	110800	86109110	9280	9280	9280	9280	0
619	20240111	110700	86109110	9280	9280	9280	9280	0
620	20240111	110600	86109110	9280	9250	9280	9250	25
621	20240111	110500	85877750	9200	9200	9200	9200	0
622	20240111	110400	85877750	9200	9200	9200	9200	100
623	20240111	110300	84957750	9180	9230	9230	9180	700
624	20240111	110200	78521510	9290	9290	9290	9290	0
625	20240111	110100	78521510	9290	9280	9290	9280	12
626	20240111	110000	78410140	9230	9230	9230	9230	0
627	20240111	105900	78410140	9230	9230	9230	9230	80
628	20240111	105800	77671740	9300	9300	9300	9300	0
629	20240111	105700	77671740	9300	9300	9300	9300	0
630	20240111	105600	77671740	9300	9300	9300	9300	0
631	20240111	105500	77671740	9300	9300	9300	9300	0
632	20240111	105400	77671740	9300	9300	9300	9300	0
633	20240111	105300	77671740	9300	9300	9300	9300	1
634	20240111	105200	77662440	9310	9290	9310	9290	125
635	20240111	105100	76500540	9290	9280	9290	9280	84
636	20240111	105000	75720790	9280	9280	9280	9280	0
637	20240111	104900	75720790	9280	9280	9280	9280	0
638	20240111	104800	75720790	9280	9280	9280	9280	2
639	20240111	104700	75702230	9270	9270	9270	9270	0
640	20240111	104600	75702230	9270	9270	9270	9270	0
641	20240111	104500	75702230	9270	9270	9270	9270	0
642	20240111	104400	75702230	9270	9270	9270	9270	0
643	20240111	104300	75702230	9270	9270	9270	9270	0
644	20240111	104200	75702230	9270	9270	9270	9270	0
645	20240111	104100	75702230	9270	9270	9270	9270	0
646	20240111	104000	75702230	9270	9270	9270	9270	1
647	20240111	103900	75692960	9270	9270	9270	9270	0
648	20240111	103800	75692960	9270	9270	9270	9270	50
649	20240111	103700	75229460	9270	9270	9270	9270	1
650	20240111	103600	75220190	9200	9200	9200	9200	0
651	20240111	103500	75220190	9200	9200	9200	9200	0
652	20240111	103400	75220190	9200	9200	9200	9200	0
653	20240111	103300	75220190	9200	9230	9230	9200	1000
654	20240111	103200	66006560	9240	9240	9240	9240	0
655	20240111	103100	66006560	9240	9240	9240	9240	0
656	20240111	103000	66006560	9240	9240	9240	9240	225
657	20240111	102900	63927560	9280	9280	9280	9280	0
658	20240111	102800	63927560	9280	9280	9280	9280	0
659	20240111	102700	63927560	9280	9280	9280	9280	0
660	20240111	102600	63927560	9280	9280	9280	9280	0
661	20240111	102500	63927560	9280	9280	9280	9280	0
662	20240111	102400	63927560	9280	9280	9280	9280	0
663	20240111	102300	63927560	9280	9280	9280	9280	0
664	20240111	102200	63927560	9280	9280	9280	9280	1
665	20240111	102100	63918280	9230	9230	9230	9230	0
666	20240111	102000	63918280	9230	9230	9230	9230	0
667	20240111	101900	63918280	9230	9230	9230	9230	0
668	20240111	101800	63918280	9230	9230	9230	9230	0
669	20240111	101700	63918280	9230	9230	9230	9230	7
670	20240111	101600	63853670	9270	9270	9270	9270	200
671	20240111	101500	61999670	9270	9270	9270	9270	0
672	20240111	101400	61999670	9270	9270	9270	9270	2
673	20240111	101300	61981130	9230	9230	9230	9230	50
674	20240111	101200	61519630	9230	9230	9230	9230	0
675	20240111	101100	61519630	9230	9230	9230	9230	0
676	20240111	101000	61519630	9230	9230	9230	9230	0
677	20240111	100900	61519630	9230	9230	9230	9230	0
678	20240111	100800	61519630	9230	9230	9230	9230	0
679	20240111	100700	61519630	9230	9230	9230	9230	8
680	20240111	100600	61445790	9230	9230	9230	9230	0
681	20240111	100500	61445790	9230	9230	9230	9230	0
682	20240111	100400	61445790	9230	9230	9230	9230	10
683	20240111	100300	61353490	9230	9230	9230	9230	1
684	20240111	100200	61344260	9280	9280	9280	9280	2
685	20240111	100100	61325700	9240	9250	9250	9240	100
686	20240111	100000	60401000	9240	9240	9240	9240	0
687	20240111	095900	60401000	9240	9240	9240	9240	0
688	20240111	095800	60401000	9240	9240	9240	9240	96
689	20240111	095700	59513960	9250	9250	9250	9250	244
690	20240111	095600	57256960	9270	9270	9270	9270	0
691	20240111	095500	57256960	9270	9270	9270	9270	27
692	20240111	095400	57006670	9280	9280	9280	9280	13
693	20240111	095300	56886030	9280	9280	9280	9280	0
694	20240111	095200	56886030	9280	9280	9280	9280	0
695	20240111	095100	56886030	9280	9280	9280	9280	214
696	20240111	095000	54900110	9280	9280	9280	9280	3
697	20240111	094900	54872270	9280	9280	9280	9280	0
698	20240111	094800	54872270	9280	9280	9280	9280	53
699	20240111	094700	54380430	9280	9280	9280	9280	2
700	20240111	094600	54361870	9250	9250	9250	9250	2
701	20240111	094500	54343370	9240	9250	9250	9240	90
702	20240111	094400	53511690	9280	9280	9280	9280	0
703	20240111	094300	53511690	9280	9280	9280	9280	0
704	20240111	094200	53511690	9280	9280	9280	9280	0
705	20240111	094100	53511690	9280	9280	9280	9280	0
706	20240111	094000	53511690	9280	9280	9280	9280	0
707	20240111	093900	53511690	9280	9280	9280	9280	0
708	20240111	093800	53511690	9280	9280	9280	9280	1
709	20240111	093700	53502410	9250	9250	9250	9250	109
710	20240111	093600	52494160	9250	9250	9250	9250	54
711	20240111	093500	51994660	9290	9290	9290	9290	0
712	20240111	093400	51994660	9290	9290	9290	9290	168
713	20240111	093300	50433940	9270	9270	9270	9270	1
714	20240111	093200	50424670	9290	9290	9290	9290	100
715	20240111	093100	49495670	9290	9290	9290	9250	147
716	20240111	093000	48130240	9290	9290	9290	9290	0
717	20240111	092900	48130240	9290	9290	9290	9290	0
718	20240111	092800	48130240	9290	9240	9290	9240	31
719	20240111	092700	47843750	9250	9250	9250	9250	0
720	20240111	092600	47843750	9250	9240	9250	9240	3
721	20240111	092500	47816010	9240	9250	9250	9240	56
722	20240111	092400	47298190	9260	9260	9260	9260	5
723	20240111	092300	47251890	9250	9250	9250	9250	17
724	20240111	092200	47094640	9250	9250	9260	9250	323
725	20240111	092100	44106790	9250	9250	9250	9250	63
726	20240111	092000	43524040	9250	9270	9270	9250	458
727	20240111	091900	39282960	9330	9330	9330	9330	0
728	20240111	091800	39282960	9330	9330	9330	9330	0
729	20240111	091700	39282960	9330	9330	9330	9330	0
730	20240111	091600	39282960	9330	9270	9330	9270	504
731	20240111	091500	34610640	9270	9270	9270	9270	400
732	20240111	091400	30902640	9270	9270	9270	9270	108
733	20240111	091300	29901480	9270	9280	9280	9270	251
734	20240111	091200	27574270	9350	9290	9350	9270	121
735	20240111	091100	26451500	9290	9290	9290	9290	47
736	20240111	091000	26014870	9290	9350	9350	9290	454
737	20240111	090900	21797150	9290	9350	9350	9290	1201
738	20240111	090800	10567860	9350	9350	9350	9350	0
739	20240111	090700	10567860	9350	9280	9350	9280	485
740	20240111	090600	6061950	9340	9340	9340	9340	50
741	20240111	090500	5594950	9340	9340	9340	9340	5
742	20240111	090400	5548250	9340	9340	9340	9340	17
743	20240111	090300	5389470	9340	9340	9340	9340	0
744	20240111	090200	5389470	9340	9340	9340	9340	0
745	20240111	090100	5389470	9340	9290	9350	9290	73
746	20240111	090000	4710740	9290	9350	9350	9290	506